Masoval AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	27.800	27.800	26.700	27.000	26.591	22,089
2023-09-06	26.700	27.500	26.700	27.400	26.985	16,617
2023-09-05	27.000	27.800	25.900	26.700	26.296	202,491
2023-09-04	28.400	28.500	27.300	27.300	26.886	29,027
2023-09-01	28.500	28.500	28.000	28.100	27.674	16,590
2023-08-31	29.100	29.300	27.600	28.000	27.576	51,737
2023-08-30	30.000	30.000	29.000	29.000	28.561	10,148
2023-08-29	30.000	30.200	29.300	29.700	29.250	22,691
2023-08-28	31.600	31.600	30.400	30.400	29.939	14,576
2023-08-25	30.500	30.800	30.500	30.700	30.235	7,082
2023-08-24	31.000	31.000	30.500	30.800	30.333	12,660
2023-08-23	31.600	31.600	30.300	30.400	29.939	9,530
2023-08-22	30.800	30.800	30.000	30.000	29.546	1,679
2023-08-21	30.300	30.500	29.900	30.100	29.644	9,983
2023-08-18	30.500	30.500	30.100	30.300	29.841	10,493
2023-08-17	30.700	30.700	30.400	30.400	29.939	4,347
2023-08-16	30.500	30.700	30.500	30.600	30.136	4,896
2023-08-15	30.500	30.800	30.500	30.600	30.136	6,890
2023-08-14	30.300	30.900	30.300	30.400	29.939	104
2023-08-11	30.400	30.700	30.400	30.500	30.038	1,445
2023-08-10	30.900	30.900	30.000	30.400	29.939	9,181
2023-08-09	30.900	30.900	30.200	30.300	29.841	11,978
2023-08-08	31.000	31.000	30.300	30.300	29.841	13,818
2023-08-07	31.000	31.000	30.000	30.600	30.136	22,767
2023-08-04	31.000	31.000	29.800	30.300	29.841	9,159
2023-08-03	30.100	30.100	30.100	30.100	29.644	16
2023-08-02	30.200	30.500	29.800	30.300	29.841	23,063
2023-08-01	30.300	30.300	30.300	30.300	29.841	0
2023-07-31	30.400	30.900	30.000	30.300	29.841	20,451
2023-07-28	30.600	30.600	30.500	30.500	30.038	1,312
2023-07-27	30.200	30.500	30.200	30.400	29.939	11,834
2023-07-26	30.500	32.400	30.300	30.300	29.841	15,280
2023-07-25	30.300	30.400	29.600	30.400	29.939	6,160
2023-07-24	30.600	30.600	30.000	30.400	29.939	4,110
2023-07-21	31.000	31.000	30.300	30.600	30.136	3,381
2023-07-20	29.700	31.000	29.600	30.900	30.432	19,407
2023-07-19	29.300	30.400	29.200	29.900	29.447	31,967
2023-07-18	30.000	30.000	29.100	29.500	29.053	47,724
2023-07-17	30.100	30.100	29.600	30.000	29.546	10,927
2023-07-14	30.600	30.600	30.500	30.500	30.038	1,747
2023-07-13	30.700	31.400	30.500	30.600	30.136	17,180
2023-07-12	30.300	30.900	30.300	30.500	30.038	7,103
2023-07-11	30.600	30.700	30.500	30.500	30.038	9,458
2023-07-10	30.700	31.000	30.600	30.600	30.136	8,797
2023-07-07	30.800	30.800	30.000	30.700	30.235	1,878
2023-07-06	31.000	31.000	30.500	30.500	30.038	1,503
2023-07-05	30.600	31.000	30.600	31.000	30.530	8,501
2023-07-04	31.000	31.000	30.800	30.800	30.333	2,145
2023-07-03	31.100	31.100	30.000	30.600	30.136	53,516
2023-06-30	31.100	31.100	30.500	31.100	30.629	658
2023-06-29	31.100	31.100	30.900	30.900	30.432	11,866
2023-06-28	31.700	31.900	31.600	31.800	31.318	7,480
2023-06-27	30.300	30.600	30.300	30.600	30.136	7,597
2023-06-26	30.600	30.600	30.000	30.300	29.841	10,567
2023-06-23	32.000	32.000	30.600	30.600	30.136	8,174
2023-06-22	30.500	31.000	30.500	30.900	30.432	3,353
2023-06-21	29.000	31.900	29.000	30.800	30.333	8,736
2023-06-20	30.700	32.600	30.700	31.000	30.530	6,248
2023-06-19	30.800	32.000	30.800	32.000	31.515	3,018
2023-06-16	31.400	31.600	31.000	31.000	30.530	25,434

← NewerPage 14 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-05	0.5000 NOK
2023-06-15	0.5000 NOK
2022-09-06	1.0000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.